SBUX - STARBUCKS CORP
100
1.640 1.640%
Share volume: 7,906,446
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$98.36
1.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $99.07 | $99.07 | $101.43 | $101.43 | $98.91 | $98.91 | $100.00 | $100.00 | 7,906,446 | $7,906,446.00 |
| 04-16-2026 | $98.35 | $98.35 | $99.15 | $99.15 | $97.77 | $97.77 | $98.36 | $98.36 | 5,645,538 | $5,645,538.00 |
| 04-15-2026 | $98.49 | $98.49 | $99.18 | $99.18 | $97.80 | $97.80 | $98.34 | $98.34 | 5,211,617 | $5,211,617.00 |
| 04-14-2026 | $97.88 | $97.88 | $99.00 | $99.00 | $97.56 | $97.56 | $98.47 | $98.47 | 4,995,494 | $4,995,494.00 |
| 04-13-2026 | $96.60 | $96.60 | $97.67 | $97.67 | $95.45 | $95.45 | $97.48 | $97.48 | 5,249,224 | $5,249,224.00 |
| 04-10-2026 | $97.00 | $97.00 | $97.28 | $97.28 | $96.06 | $96.06 | $96.60 | $96.60 | 5,356,390 | $5,356,390.00 |
| 04-09-2026 | $97.00 | $97.00 | $97.91 | $97.91 | $96.18 | $96.18 | $96.92 | $96.92 | 5,320,471 | $5,320,471.00 |
| 04-08-2026 | $97.50 | $97.50 | $98.13 | $98.13 | $96.00 | $96.00 | $97.21 | $97.21 | 8,232,317 | $8,232,317.00 |
| 04-07-2026 | $94.54 | $94.54 | $95.35 | $95.35 | $93.84 | $93.84 | $95.21 | $95.21 | 6,205,592 | $6,205,592.00 |
| 04-06-2026 | $90.00 | $90.00 | $94.82 | $94.82 | $89.82 | $89.82 | $94.78 | $94.78 | 7,236,735 | $7,236,735.00 |